Skip to content

Subscriptions are live.

Plans
Logo
Start Free

NYM Historical Prices

AB New York Intermediate Municipal ETF · daily open, high, low, close & volume

Trading days
243
Period high
25.40
Period low
23.93
Period change
-1.84%
DateOpenHighLowCloseChangeVolume
Oct 29, 202624.5524.5724.5524.57+0.08%78,610
Oct 28, 202624.5824.5824.5224.55-0.02%39,221
Oct 27, 202624.6624.6624.5524.55-0.04%88,995
Oct 26, 202624.5424.5924.5424.56+0.31%48,438
Oct 23, 202624.4924.5024.4824.48+0.02%62,257
Oct 22, 202624.4624.4924.4324.48+0.68%104,526
Oct 21, 202624.3324.3524.2624.32+0.06%111,511
Oct 20, 202624.3324.3424.2924.30+0.00%97,899
Oct 19, 202624.2924.3124.2924.30-0.02%113,362
Oct 16, 202624.2924.3224.2724.30-0.02%185,954
Oct 15, 202624.3324.3424.2924.31+0.50%105,541
Oct 14, 202624.1524.2024.1324.19+0.04%100,771
Oct 13, 202624.1424.1924.0624.18+0.25%46,606
Oct 12, 202624.0924.1224.0724.12+0.00%92,462
Oct 9, 202624.0924.1224.0824.12+0.37%60,083
Oct 8, 202623.9924.0423.9724.03+0.10%115,801
Oct 7, 202623.9924.0423.9924.00-0.27%101,621
Oct 6, 202624.0024.1724.0024.07+0.00%122,963
Oct 5, 202624.1224.1224.0324.07+0.02%186,169
Oct 2, 202624.2524.2523.9924.06-0.19%120,611
Oct 1, 202624.0524.1624.0524.11+0.17%169,038
Sep 30, 202624.0324.0924.0324.07+0.42%150,877
Sep 29, 202624.0324.0323.9423.97-0.21%120,551
Sep 28, 202624.0624.0623.9324.02-0.33%463,682
Sep 25, 202624.1624.1924.0924.10-0.23%184,362
Sep 24, 202624.2724.2724.0724.16-0.02%51,150
Sep 23, 202624.3824.3824.1524.16-0.86%184,550
Sep 22, 202624.3824.3924.3624.37-0.10%72,003
Sep 21, 202624.4324.4324.3924.39-0.04%29,756
Sep 18, 202624.3924.4124.3624.41-0.12%80,944
Sep 17, 202624.4524.4724.4324.43+0.18%26,528
Sep 16, 202624.4224.4224.3924.39+0.00%57,063
Sep 15, 202624.4124.4424.3924.39-0.12%58,364
Sep 14, 202624.4624.4624.4224.42-0.16%178,079
Sep 11, 202624.4524.5024.4424.46+0.25%99,667
Sep 10, 202624.5024.5124.3824.40-0.49%48,255
Sep 9, 202624.6124.6124.5124.52-0.20%59,475
Sep 8, 202624.6024.6024.5224.57-0.12%131,646
Sep 4, 202624.6824.6824.5824.60+0.24%74,310
Sep 3, 202624.6324.6624.4124.54-0.28%75,307
Sep 2, 202624.6424.6424.5924.61-0.49%72,487
Aug 31, 202624.7424.7524.7324.73-0.18%125,217
Aug 28, 202624.8024.8024.7624.77+0.06%122,980
Aug 27, 202624.8724.8724.7624.76-0.24%130,056
Aug 26, 202624.8724.8724.8224.82-0.20%45,658
Aug 25, 202624.8724.8724.8424.87+0.12%63,698
Aug 24, 202624.8324.8624.8224.84+0.08%66,064
Aug 21, 202624.8424.8524.8224.82-0.08%101,230
Aug 20, 202624.8324.8724.8224.84-0.14%66,220
Aug 19, 202624.8824.8824.8624.88+0.18%33,299
Aug 18, 202624.8324.8524.8224.83-0.11%17,790
Aug 17, 202624.8824.9124.8524.86-0.17%103,009
Aug 14, 202624.9224.9324.9024.90-0.08%56,412
Aug 13, 202624.9324.9424.9024.92+0.16%54,008
Aug 12, 202624.9024.9224.8724.88-0.04%56,429
Aug 11, 202624.9424.9424.8724.89+0.00%72,964
Aug 10, 202624.8924.8924.8624.89+0.08%271,605
Aug 7, 202624.8824.8924.8524.87+0.12%60,780
Aug 6, 202624.8824.8824.8324.84-0.00%49,218
Aug 5, 202624.8425.0424.8424.84+0.04%74,167
Aug 4, 202624.8224.8524.8124.83+0.18%40,099
Aug 3, 202624.7624.8024.7424.79-0.12%210,629
Jul 31, 202624.8224.8224.7924.82-0.06%14,065
Jul 30, 202624.8524.8624.7924.83-0.12%60,512
Jul 29, 202624.8824.8924.8624.86-0.06%27,892
Jul 28, 202624.8824.8924.8524.88+0.02%61,512
Jul 27, 202624.9124.9124.8524.87+0.08%35,024
Jul 24, 202624.8224.8724.8224.85+0.16%61,074
Jul 23, 202624.8624.9624.7924.81-0.44%50,907
Jul 22, 202624.9424.9424.9124.92-0.16%43,136
Jul 21, 202624.9824.9824.9424.96-0.12%64,430
Jul 20, 202624.9925.0024.9624.99+0.00%131,232
Jul 17, 202625.0025.0024.9724.99-0.02%27,059
Jul 16, 202625.0025.1424.9825.00-0.06%32,098
Jul 15, 202625.0425.0424.9825.01-0.06%140,156
Jul 14, 202625.0325.0725.0225.02+0.00%61,429
Jul 13, 202625.0725.0725.0125.02-0.02%42,262
Jul 10, 202625.0425.0425.0125.03+0.08%13,801
Jul 9, 202625.0225.0525.0125.01-0.04%49,328
Jul 8, 202625.0025.0224.9725.02-0.14%62,391
Jul 7, 202625.1125.1125.0325.06-0.08%17,416
Jul 6, 202625.0625.0925.0325.07+0.06%52,092
Jul 2, 202625.1025.1125.0525.06-0.04%124,124
Jul 1, 202625.0325.2525.0225.07-0.24%65,444
Jun 30, 202625.1625.1625.1325.13-0.08%11,646
Jun 29, 202625.1425.1825.1325.15+0.12%108,220
Jun 26, 202625.1225.1425.1025.12+0.04%56,216
Jun 25, 202625.1325.1525.1125.11+0.00%40,471
Jun 24, 202625.1025.1325.0225.11+0.12%116,345
Jun 23, 202625.0425.1025.0425.08-0.04%27,529
Jun 22, 202625.0925.1025.0625.09+0.12%119,933
Jun 18, 202625.0725.1125.0525.06+0.16%87,955
Jun 17, 202625.0625.0624.9825.02-0.12%39,736
Jun 16, 202625.0525.0725.0525.05+0.12%72,109
Jun 15, 202625.0425.0724.9925.02-0.04%47,656
Jun 12, 202625.0525.0525.0325.03-0.05%9,173
Jun 11, 202625.0225.0724.9425.04+0.13%66,993
Jun 10, 202625.0225.0425.0025.01-0.20%111,324
Jun 9, 202625.0725.0725.0525.06+0.08%19,452
Jun 8, 202625.0625.0725.0425.04+0.02%22,375
Jun 5, 202625.0025.0425.0025.04-0.06%206,135
Jun 4, 202625.0725.0825.0425.05+0.00%102,667
Jun 3, 202625.0225.0525.0225.05+0.04%46,994
Jun 2, 202625.0325.0525.0325.04+0.16%35,969
Jun 1, 202624.9725.0124.9325.00-0.12%255,724
May 29, 202625.0325.0925.0225.03-0.01%91,638
May 28, 202624.9925.0624.9925.03+0.13%51,138
May 27, 202625.0025.0224.9825.00+0.04%61,862
May 26, 202624.9725.0024.9624.99+0.32%104,780
May 22, 202624.9424.9424.7824.91-0.12%92,378
May 21, 202624.8524.9424.8524.94+0.12%115,425
May 20, 202624.8924.9224.8224.91+0.24%56,776
May 19, 202624.8524.8724.8424.85-0.16%69,819
May 18, 202624.9024.9124.8824.89-0.02%89,509
May 15, 202624.9224.9224.8824.89-0.28%61,249
May 14, 202625.0125.0124.9524.96-0.06%177,505
May 13, 202624.9625.0124.9624.98-0.04%142,926
May 12, 202625.0525.0524.9724.99-0.12%115,890
May 11, 202625.0525.0525.0125.02+0.00%298,768
May 8, 202625.0525.0525.0225.02+0.00%48,348
May 7, 202625.0425.1525.0125.02-0.08%105,250
May 6, 202625.1725.1725.0325.04+0.16%54,452
May 5, 202624.9725.0224.9725.00+0.04%290,641
May 4, 202625.0525.0524.9524.99-0.04%53,165
May 1, 202625.0225.0324.9925.00-0.32%49,969
Apr 30, 202625.0825.1025.0725.08+0.08%40,680
Apr 29, 202625.0925.0925.0325.06-0.20%55,884
Apr 28, 202625.0425.1225.0425.11+0.00%84,226
Apr 27, 202625.1125.1325.1025.11+0.04%45,740
Apr 24, 202625.0725.1325.0725.10+0.00%51,122
Apr 23, 202625.1125.1225.0625.10+0.04%93,869
Apr 22, 202625.1025.1025.0825.09+0.08%26,370
Apr 21, 202625.0825.1025.0725.07-0.08%52,740
Apr 20, 202625.0325.2525.0325.09-0.08%487,755
Apr 17, 202625.0725.1225.0725.11+0.32%71,559
Apr 16, 202625.0425.0525.0125.03+0.04%38,996
Apr 15, 202625.0325.0525.0025.02-0.08%39,400
Apr 14, 202625.0425.0624.9125.04+0.08%159,917
Apr 13, 202624.9625.0324.9625.02+0.12%68,143
Apr 10, 202625.0725.0724.9624.99-0.16%54,395
Apr 9, 202625.0125.0324.9925.03+0.24%21,435
Apr 8, 202624.9525.0424.9524.97+0.08%87,835
Apr 7, 202624.9824.9824.9424.95+0.04%100,226
Apr 6, 202624.9024.9624.9024.94-0.04%49,403
Apr 2, 202624.9224.9724.9124.95+0.16%47,282
Apr 1, 202624.9224.9324.8924.91-0.16%27,776
Mar 31, 202624.9325.1624.9324.95+0.20%54,275
Mar 30, 202624.9024.9124.8624.90+0.08%66,537
Mar 27, 202624.8624.8924.8424.88+0.12%58,484
Mar 26, 202624.8624.8924.8424.85-0.16%55,473
Mar 25, 202624.9124.9124.8824.89+0.16%17,827
Mar 24, 202624.9424.9424.8424.85-0.48%64,808
Mar 23, 202624.9425.0124.9424.97+0.12%135,226
Mar 20, 202625.0025.0224.9324.94-0.44%31,251
Mar 19, 202625.0725.1025.0325.05-0.12%41,043
Mar 18, 202625.0725.0925.0525.08+0.00%47,837
Mar 17, 202625.1325.1324.9825.08+0.00%176,582
Mar 16, 202625.1225.1225.0825.08-0.08%18,616
Mar 13, 202625.0725.1025.0625.10+0.40%199,597
Mar 12, 202625.1225.1225.0025.00-0.36%97,840
Mar 11, 202625.1225.1225.0725.09-0.16%78,597
Mar 10, 202625.1625.1625.1325.13-0.20%22,698
Mar 9, 202625.1325.1825.1325.18+0.07%114,044
Mar 6, 202625.1825.1925.1325.16+0.01%81,255
Mar 5, 202625.2225.2225.1525.16-0.04%40,931
Mar 4, 202625.1925.2025.1725.17-0.06%58,614
Mar 3, 202625.2025.2125.1725.18-0.30%96,274
Mar 2, 202625.2425.2725.2425.26-0.40%30,588
Feb 27, 202625.3925.4025.3525.36+0.08%61,086
Feb 26, 202625.3525.3825.3325.34+0.00%110,534
Feb 25, 202625.3425.3625.3125.34+0.00%34,164
Feb 24, 202625.3225.3525.3025.34+0.04%63,386
Feb 23, 202625.3225.3425.3125.33+0.04%59,571
Feb 20, 202625.3525.3525.2925.32+0.08%49,428
Feb 19, 202625.3025.3225.3025.30-0.02%28,968
Feb 18, 202625.2825.3125.2825.30+0.10%53,204
Feb 17, 202625.2825.3025.2725.28+0.02%60,101
Feb 13, 202625.2825.2925.2725.27-0.02%23,156
Feb 12, 202625.2425.2825.2425.28+0.24%84,123
Feb 11, 202625.2325.2425.2025.22-0.16%73,481
Feb 10, 202625.2725.2725.2625.26+0.12%50,455
Feb 9, 202625.2225.2425.2225.23+0.12%29,502
Feb 6, 202625.2225.2225.1925.20-0.04%113,184
Feb 5, 202625.2525.2525.2125.21+0.16%51,226
Feb 4, 202625.1825.1925.1625.17+0.08%210,022
Feb 3, 202625.1525.1625.1425.15+0.16%281,107
Feb 2, 202625.1325.1625.1125.11-0.20%168,405
Jan 30, 202625.1825.1925.1325.16+0.04%149,720
Jan 29, 202625.1625.2025.1425.15+0.00%579,356
Jan 28, 202625.1425.1725.1125.15+0.08%166,219
Jan 27, 202625.1425.1525.1025.13+0.16%45,546
Jan 26, 202625.1425.1525.0825.09-0.16%58,739
Jan 23, 202625.1425.1525.1025.13+0.12%167,831
Jan 22, 202625.1025.1225.0825.10+0.00%90,602
Jan 21, 202625.0825.1225.0325.10+0.12%76,980
Jan 20, 202625.1025.1125.0725.07-0.12%55,256
Jan 16, 202625.1325.1425.0925.10+0.00%325,242
Jan 15, 202625.1425.1425.1025.10+0.08%62,429
Jan 14, 202625.1225.1225.0825.08-0.04%35,677
Jan 13, 202625.1125.1225.0725.09+0.04%53,753
Jan 12, 202625.0925.1025.0625.08+0.00%128,371
Jan 9, 202625.0325.1025.0325.08+0.12%57,051
Jan 8, 202625.1425.1425.0425.05+0.00%95,572
Jan 7, 202625.0625.0925.0325.05+0.12%47,990
Jan 6, 202625.0125.0625.0125.02-0.04%104,894
Jan 5, 202625.0525.0525.0025.03+0.16%74,333
Jan 2, 202625.0325.0324.9624.99-0.06%94,021
Dec 31, 202525.0225.0225.0025.00-0.24%152,330
Dec 30, 202525.0825.0825.0325.07-0.08%36,499
Dec 29, 202525.0825.1025.0725.09+0.10%35,909
Dec 26, 202525.0825.0824.9425.06-0.12%38,641
Dec 24, 202525.0625.0925.0525.09+0.10%47,483
Dec 23, 202525.0225.0725.0225.07+0.18%52,263
Dec 22, 202525.0525.0525.0025.02+0.08%83,051
Dec 19, 202525.0425.0524.9925.00+0.00%177,604
Dec 18, 202525.0525.0624.9825.00+0.08%335,499
Dec 17, 202525.0225.0424.9724.98-0.08%264,077
Dec 16, 202524.9925.0324.9725.00+0.04%151,537
Dec 15, 202525.0225.0224.9624.99+0.04%120,345
Dec 12, 202524.9624.9924.9524.98-0.04%58,187
Dec 11, 202525.0125.0124.9824.99+0.12%135,337
Dec 10, 202524.9524.9824.8224.96-0.02%77,158
Dec 9, 202524.9824.9924.9424.96-0.02%81,933
Dec 8, 202524.9624.9824.9624.97+0.04%13,724
Dec 5, 202524.9524.9824.9424.96+0.06%31,547
Dec 4, 202524.9724.9724.9424.95-0.06%50,163
Dec 3, 202524.9724.9724.9424.96+0.04%80,225
Dec 2, 202524.9524.9724.9224.95-0.02%54,226
Dec 1, 202524.9724.9724.9324.95-0.39%83,798
Nov 28, 202525.0525.0725.0425.05+0.07%10,738
Nov 26, 202525.0425.0525.0225.04+0.02%119,069
Nov 25, 202525.0325.0425.0125.03+0.00%39,506
Nov 24, 202525.0325.0425.0025.03+0.08%44,747
Nov 21, 202525.0425.0424.9925.01-0.04%55,141
Nov 20, 202525.0425.0424.9425.02+0.12%43,957
Nov 19, 202525.0425.0424.9924.99-0.08%130,625
Nov 18, 202525.0225.0424.9925.01-0.04%89,984
Nov 17, 202524.9925.0224.9925.02+0.08%29,574
Nov 14, 202525.0125.0224.9825.00-0.08%32,431
Nov 13, 202525.0325.0424.9825.02-0.04%110,625
Nov 12, 202525.0425.0524.9525.03-0.04%89,432
Nov 11, 202525.0625.1324.7125.04+0.06%126,507
Nov 10, 202525.0025.0425.0025.02-72,509

Daily open, high, low, close and volume for AB New York Intermediate Municipal ETF (NYM). Showing 243 trading days. Unadjusted prices.